64.60p+0.10 (+0.15%)02 May 2025, 17:55
Alliance Pharma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 64.60p | 64.60p | 64.50p | 64.60p | 1,165,679 |
May 1, 2025 | 64.50p | 64.60p | 64.50p | 64.50p | 535,671 |
Apr 30, 2025 | 65.00p | 65.00p | 64.40p | 64.60p | 7,674,414 |
Apr 29, 2025 | 64.30p | 64.60p | 64.30p | 64.50p | 755,607 |
Apr 28, 2025 | 64.60p | 64.60p | 64.40p | 64.50p | 397,776 |
Apr 25, 2025 | 65.00p | 65.00p | 64.35p | 64.60p | 37,552,314 |
Apr 24, 2025 | 64.40p | 65.00p | 64.30p | 64.40p | 501,899 |
Apr 23, 2025 | 64.40p | 64.40p | 64.30p | 64.30p | 428,058 |
Apr 22, 2025 | 64.40p | 64.40p | 64.20p | 64.30p | 1,099,373 |
Apr 17, 2025 | 64.30p | 64.40p | 64.20p | 64.20p | 545,178 |
Apr 16, 2025 | 64.30p | 64.30p | 64.20p | 64.20p | 235,584 |
Apr 15, 2025 | 64.30p | 64.30p | 64.20p | 64.20p | 192,236 |
Apr 14, 2025 | 64.30p | 64.30p | 64.20p | 64.20p | 123,498 |
Apr 11, 2025 | 64.30p | 64.30p | 64.20p | 64.20p | 1,508,564 |
Apr 10, 2025 | 64.30p | 64.30p | 64.20p | 64.20p | 588,397 |
Apr 9, 2025 | 64.40p | 64.40p | 64.20p | 64.20p | 521,750 |
Apr 8, 2025 | 64.40p | 64.40p | 64.10p | 64.20p | 2,778,556 |
Apr 7, 2025 | 64.40p | 64.40p | 64.10p | 64.10p | 11,562,561 |
Apr 4, 2025 | 64.30p | 64.50p | 64.20p | 64.20p | 894,354 |
Apr 3, 2025 | 64.10p | 64.38p | 64.10p | 64.20p | 1,076,061 |
Apr 2, 2025 | 64.50p | 64.50p | 64.10p | 64.20p | 476,889 |
Apr 1, 2025 | 64.50p | 64.50p | 64.10p | 64.10p | 384,180 |
Mar 31, 2025 | 64.50p | 64.50p | 64.10p | 64.10p | 867,276 |
Mar 28, 2025 | 64.50p | 64.50p | 64.10p | 64.10p | 2,588,915 |
Mar 27, 2025 | 64.40p | 64.40p | 64.10p | 64.10p | 831,766 |
Mar 26, 2025 | 64.10p | 64.28p | 64.10p | 64.10p | 6,692,601 |
Mar 25, 2025 | 64.20p | 64.20p | 64.10p | 64.10p | 2,830,931 |
Mar 24, 2025 | 64.30p | 64.30p | 64.10p | 64.10p | 3,376,324 |
Mar 21, 2025 | 64.40p | 64.40p | 64.00p | 64.10p | 1,598,636 |
Mar 20, 2025 | 64.00p | 64.20p | 64.00p | 64.00p | 671,292 |
Mar 19, 2025 | 64.20p | 64.20p | 64.00p | 64.00p | 21,410,146 |
Mar 18, 2025 | 64.10p | 64.20p | 64.10p | 64.20p | 453,310 |
Mar 17, 2025 | 64.20p | 64.20p | 64.10p | 64.20p | 753,926 |
Mar 14, 2025 | 64.20p | 64.20p | 64.10p | 64.10p | 652,043 |
Mar 13, 2025 | 64.50p | 64.50p | 64.00p | 64.10p | 2,824,243 |
Mar 12, 2025 | 64.10p | 64.10p | 63.90p | 64.00p | 538,721 |
Mar 11, 2025 | 64.10p | 64.10p | 63.90p | 63.90p | 1,718,288 |
Mar 10, 2025 | 63.80p | 64.15p | 63.75p | 64.00p | 38,976,325 |
Mar 7, 2025 | 62.20p | 63.00p | 62.20p | 62.50p | 4,791,801 |
Mar 6, 2025 | 62.50p | 62.88p | 60.50p | 62.50p | 2,810,135 |
Mar 5, 2025 | 62.10p | 63.00p | 62.00p | 62.60p | 3,097,118 |
Mar 4, 2025 | 62.00p | 62.26p | 62.00p | 62.00p | 1,976,117 |
Mar 3, 2025 | 62.50p | 62.50p | 62.00p | 62.00p | 24,875,751 |
Feb 28, 2025 | 62.20p | 62.70p | 60.10p | 62.20p | 2,633,890 |
Feb 27, 2025 | 62.00p | 63.00p | 61.40p | 62.50p | 13,827,334 |
Feb 26, 2025 | 60.80p | 61.80p | 60.00p | 61.80p | 21,561,385 |
Feb 25, 2025 | 60.80p | 61.20p | 60.60p | 60.60p | 6,378,909 |
Feb 24, 2025 | 60.80p | 61.50p | 60.10p | 60.60p | 9,054,332 |
Feb 21, 2025 | 60.60p | 66.20p | 60.30p | 60.80p | 3,315,414 |
Feb 20, 2025 | 60.50p | 61.90p | 60.20p | 60.60p | 7,387,900 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.